| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (28/06/2017to 12/07/2017) |
29.00 | 29.25 | 26.00 | 27.00 | 50,620,000 |
| Previous 4 weeks (31/05/2017 to 27/06/2017) |
26.50 | 31.75 | 25.75 | 28.75 | 128,083,400 |
| Daily Historical Data | |||||
| 26/07/2017 | 30.00 | 30.00 | 28.50 | 28.75 | 3,058,300 |
| 25/07/2017 | 29.00 | 30.00 | 28.50 | 30.00 | 9,644,500 |
| 24/07/2017 | 27.25 | 29.00 | 27.25 | 29.00 | 11,831,800 |
| 21/07/2017 | 27.25 | 27.50 | 27.00 | 27.25 | 1,840,600 |
| 20/07/2017 | 27.50 | 27.50 | 27.25 | 27.25 | 1,383,200 |
| 19/07/2017 | 27.00 | 27.75 | 27.00 | 27.50 | 2,790,000 |
| 18/07/2017 | 27.00 | 27.25 | 26.75 | 27.00 | 2,275,800 |
| 17/07/2017 | 27.25 | 27.75 | 26.75 | 26.75 | 5,956,700 |
| 14/07/2017 | 27.25 | 27.25 | 26.50 | 27.00 | 5,145,700 |
| 13/07/2017 | 27.00 | 27.50 | 26.75 | 27.00 | 2,878,200 |
| 12/07/2017 | 26.25 | 27.25 | 26.00 | 27.00 | 5,711,300 |
| 11/07/2017 | 26.75 | 26.75 | 26.00 | 26.00 | 4,220,400 |
| 07/07/2017 | 28.00 | 28.00 | 26.25 | 26.75 | 11,790,700 |
| 06/07/2017 | 28.25 | 28.75 | 28.00 | 28.00 | 2,171,400 |
| 05/07/2017 | 28.50 | 29.00 | 28.25 | 28.25 | 2,297,100 |
| 04/07/2017 | 28.50 | 29.25 | 28.25 | 28.25 | 4,762,800 |
| 03/07/2017 | 27.75 | 28.50 | 27.75 | 28.25 | 2,308,700 |
| 30/06/2017 | 28.00 | 28.25 | 27.50 | 28.00 | 4,852,800 |
| 29/06/2017 | 28.25 | 29.00 | 28.00 | 28.25 | 4,814,400 |
| 28/06/2017 | 29.00 | 29.25 | 27.75 | 28.00 | 7,690,400 |
| 27/06/2017 | 29.50 | 29.75 | 28.50 | 28.75 | 5,233,700 |
| 26/06/2017 | 29.50 | 29.75 | 28.50 | 29.50 | 4,763,100 |
| 23/06/2017 | 30.00 | 30.00 | 29.25 | 29.50 | 3,685,800 |
| 22/06/2017 | 30.25 | 30.75 | 29.50 | 30.00 | 3,760,900 |
| 21/06/2017 | 30.50 | 31.75 | 30.25 | 30.50 | 10,375,900 |
| 20/06/2017 | 30.50 | 31.00 | 30.25 | 30.50 | 2,994,000 |
| 19/06/2017 | 29.50 | 30.50 | 29.25 | 30.50 | 6,414,100 |
| 16/06/2017 | 29.75 | 30.50 | 29.00 | 29.25 | 3,512,100 |
| 15/06/2017 | 30.00 | 30.50 | 29.50 | 29.75 | 4,655,300 |
| 14/06/2017 | 31.25 | 31.25 | 29.75 | 30.00 | 3,567,500 |
| 13/06/2017 | 30.25 | 31.50 | 30.25 | 30.75 | 5,289,500 |
| 12/06/2017 | 30.75 | 30.75 | 29.75 | 30.25 | 4,182,100 |
| 09/06/2017 | 29.25 | 31.00 | 29.25 | 30.75 | 18,553,600 |
| 08/06/2017 | 27.50 | 29.50 | 27.50 | 28.75 | 14,665,400 |
| 07/06/2017 | 28.50 | 28.75 | 27.50 | 27.50 | 7,382,200 |
| 06/06/2017 | 29.00 | 29.50 | 28.00 | 28.25 | 11,539,500 |
| 05/06/2017 | 26.75 | 29.25 | 26.50 | 29.25 | 13,214,200 |
| 02/06/2017 | 26.25 | 26.75 | 26.25 | 26.75 | 1,914,500 |
| 01/06/2017 | 26.25 | 26.75 | 26.00 | 26.25 | 606,900 |
Remark : Volume from SET main board.
